Skip to main content

Armstrong World Industries Inc (NY: AWI )

124.22 -0.25 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.98 20.97 19.98 20.56 789,762 +0.50(+2.47%)
Sep 29, 2009 19.66 20.17 19.66 20.06 430,373 +0.33(+1.69%)
Sep 28, 2009 19.78 19.85 19.32 19.73 520,857 +0.03(+0.15%)
Sep 25, 2009 20.29 20.31 19.30 19.70 609,033 -0.81(-3.96%)
Sep 24, 2009 20.50 20.73 20.50 20.51 560,597 -0.11(-0.55%)
Sep 23, 2009 20.61 20.85 20.48 20.63 740,082 -0.06(-0.29%)
Sep 22, 2009 20.23 20.84 20.23 20.69 813,769 +0.21(+1.02%)
Sep 21, 2009 20.72 20.72 20.21 20.48 425,098 -0.29(-1.41%)
Sep 18, 2009 20.78 21.00 20.74 20.77 348,270 +0.01(+0.06%)
Sep 17, 2009 20.69 21.18 20.60 20.76 640,745 +0.26(+1.25%)
Sep 16, 2009 20.14 21.01 19.95 20.50 646,262 +0.42(+2.11%)
Sep 15, 2009 20.28 20.28 19.75 20.08 481,409 -0.28(-1.38%)
Sep 14, 2009 20.33 20.57 19.98 20.36 448,580 -0.15(-0.73%)
Sep 11, 2009 19.77 20.70 19.70 20.51 849,570 +0.97(+4.95%)
Sep 10, 2009 18.64 19.80 18.54 19.54 1,072,264 +1.04(+5.61%)
Sep 09, 2009 18.29 18.81 17.96 18.50 725,053 +0.33(+1.84%)
Sep 08, 2009 17.90 18.22 17.90 18.17 697,486 +0.37(+2.08%)
Sep 04, 2009 17.56 17.98 17.40 17.80 280,441 +0.14(+0.81%)
Sep 03, 2009 17.73 17.86 17.02 17.65 327,772 +0.23(+1.30%)
Sep 02, 2009 17.53 17.85 17.13 17.43 1,156,286 -0.26(-1.48%)
Sep 01, 2009 19.52 19.55 17.60 17.69 1,012,355 -2.24(-11.25%)
Aug 31, 2009 18.79 20.12 18.65 19.93 861,673 +0.90(+4.73%)
Aug 28, 2009 18.36 19.44 18.14 19.03 971,135 +1.55(+8.87%)
Aug 27, 2009 17.79 17.79 16.74 17.48 411,354 -0.32(-1.78%)
Aug 26, 2009 17.85 18.02 17.58 17.80 294,105 -0.23(-1.26%)
Aug 25, 2009 17.74 18.26 17.40 18.02 512,106 +0.51(+2.93%)
Aug 24, 2009 17.62 17.81 17.45 17.51 388,385 -0.16(-0.88%)
Aug 21, 2009 16.77 17.94 16.77 17.67 485,696 +1.18(+7.17%)
Aug 20, 2009 16.32 16.57 16.23 16.48 912,104 +0.16(+0.99%)
Aug 19, 2009 16.16 16.40 15.82 16.32 876,266 -0.01(-0.04%)
Aug 18, 2009 16.06 16.60 16.05 16.33 475,506 +0.47(+2.99%)
Aug 17, 2009 16.64 16.64 15.61 15.86 463,871 -0.83(-4.95%)
Aug 14, 2009 16.99 17.17 16.36 16.68 459,322 -0.18(-1.06%)
Aug 13, 2009 16.50 16.96 16.17 16.86 383,345 +0.26(+1.55%)
Aug 12, 2009 16.89 17.43 16.50 16.60 796,413 -0.42(-2.49%)
Aug 11, 2009 15.34 17.28 15.23 17.03 1,548,176 +1.72(+11.27%)
Aug 10, 2009 15.42 15.89 15.20 15.30 518,375 -0.21(-1.38%)
Aug 07, 2009 14.88 15.66 14.75 15.52 343,612 +0.78(+5.26%)
Aug 06, 2009 15.75 15.83 14.52 14.74 482,438 -0.93(-5.94%)
Aug 05, 2009 15.99 16.19 15.30 15.67 495,161 -0.20(-1.24%)
Aug 04, 2009 15.06 15.98 14.98 15.87 514,190 +0.87(+5.77%)
Aug 03, 2009 14.74 15.26 14.47 15.01 517,569 +0.33(+2.24%)
Jul 31, 2009 14.24 15.13 14.15 14.68 895,938 +0.64(+4.57%)
Jul 30, 2009 14.51 15.58 13.04 14.04 2,050,335 +1.51(+12.08%)
Jul 29, 2009 12.65 12.76 12.31 12.52 379,911 -0.07(-0.57%)
Jul 28, 2009 12.54 12.73 12.36 12.59 405,009 +0.01(+0.05%)
Jul 27, 2009 12.54 12.78 12.36 12.59 270,650 +0.01(+0.10%)
Jul 24, 2009 11.99 12.72 11.83 12.58 1,193 +0.41(+3.33%)
Jul 23, 2009 11.19 12.27 11.13 12.17 389,745 +0.92(+8.17%)
Jul 22, 2009 11.39 11.41 11.10 11.25 206,641 -0.14(-1.20%)
Jul 21, 2009 11.51 11.60 11.06 11.39 152,941 -0.02(-0.16%)
Jul 20, 2009 11.19 11.52 11.12 11.41 201,814 +0.42(+3.80%)
Jul 17, 2009 11.11 11.22 10.83 10.99 208,025 -0.01(-0.05%)
Jul 16, 2009 10.53 11.04 10.49 11.00 366,201 +0.47(+4.42%)
Jul 15, 2009 10.33 10.66 10.20 10.53 480,633 +0.24(+2.38%)
Jul 14, 2009 9.928 10.32 9.677 10.29 423,628 +0.29(+2.93%)
Jul 13, 2009 9.482 10.04 9.482 9.994 381,644 +0.38(+3.91%)
Jul 10, 2009 9.236 9.707 9.136 9.618 394,131 +0.26(+2.74%)
Jul 09, 2009 9.391 9.552 9.087 9.361 301,545 +0.14(+1.49%)
Jul 08, 2009 9.475 9.546 8.979 9.224 609,022 -0.24(-2.58%)
Jul 07, 2009 9.683 9.695 9.379 9.469 286,566 -0.23(-2.34%)
Jul 06, 2009 9.940 10.14 9.296 9.695 421,194 -0.39(-3.85%)
Jul 02, 2009 10.17 10.27 9.862 10.08 350,429 -0.27(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.